Price History - OLIV

Kembali ke Company
Ticker: OLIV
Company: PT Oscar Mitra Sukses Sejahtera Tbk
Date Open High Low Close Volume Value
18-May-2026 56.00 60.00 55.00 56.00 8,328,200 0
15-May-2026 57.00 57.00 57.00 57.00 0 0
14-May-2026 57.00 57.00 57.00 57.00 0 0
13-May-2026 55.00 58.00 55.00 57.00 2,628,000 0
12-May-2026 56.00 59.00 56.00 57.00 3,557,400 0
11-May-2026 57.00 59.00 56.00 57.00 3,653,900 0
08-May-2026 59.00 59.00 57.00 57.00 2,763,300 0
07-May-2026 59.00 60.00 57.00 58.00 3,179,200 0
06-May-2026 58.00 59.00 57.00 59.00 5,492,500 0
05-May-2026 57.00 59.00 56.00 57.00 8,037,500 0
04-May-2026 57.00 58.00 57.00 57.00 2,227,700 0
30-Apr-2026 58.00 58.00 56.00 57.00 3,690,900 0
29-Apr-2026 59.00 61.00 57.00 57.00 4,060,700 0
28-Apr-2026 56.00 59.00 55.00 59.00 4,904,900 0
27-Apr-2026 56.00 58.00 55.00 56.00 2,707,900 0
24-Apr-2026 59.00 60.00 55.00 57.00 14,280,100 0
23-Apr-2026 60.00 60.00 58.00 58.00 10,690,500 0
22-Apr-2026 60.00 61.00 57.00 59.00 8,477,100 0
21-Apr-2026 58.00 60.00 57.00 60.00 4,774,900 0
20-Apr-2026 60.00 61.00 56.00 58.00 5,349,000 0
17-Apr-2026 61.00 65.00 58.00 59.00 11,602,500 0
16-Apr-2026 55.00 61.00 55.00 61.00 15,050,100 0
15-Apr-2026 56.00 57.00 55.00 56.00 4,116,700 0
14-Apr-2026 57.00 58.00 55.00 56.00 1,973,600 0
13-Apr-2026 56.00 59.00 55.00 57.00 6,996,300 0
10-Apr-2026 54.00 58.00 54.00 56.00 12,371,200 0
09-Apr-2026 53.00 55.00 52.00 54.00 1,851,900 0
08-Apr-2026 53.00 55.00 51.00 54.00 4,812,400 0
07-Apr-2026 55.00 55.00 51.00 53.00 3,959,000 0
06-Apr-2026 55.00 56.00 53.00 54.00 2,522,700 0
02-Apr-2026 60.00 62.00 54.00 54.00 9,985,600 0
01-Apr-2026 60.00 62.00 59.00 60.00 3,034,500 0
31-Mar-2026 62.00 64.00 60.00 60.00 4,859,800 0
30-Mar-2026 63.00 67.00 58.00 63.00 8,306,800 0
27-Mar-2026 59.00 64.00 58.00 64.00 14,680,700 0
26-Mar-2026 61.00 61.00 57.00 59.00 10,436,000 0
25-Mar-2026 55.00 61.00 54.00 58.00 10,093,300 0
17-Mar-2026 54.00 57.00 53.00 56.00 6,474,000 0
16-Mar-2026 52.00 55.00 52.00 53.00 4,980,000 0
13-Mar-2026 51.00 55.00 51.00 52.00 7,922,100 0
12-Mar-2026 52.00 53.00 51.00 52.00 3,162,000 0
11-Mar-2026 52.00 55.00 51.00 53.00 8,515,400 0
10-Mar-2026 53.00 54.00 50.00 51.00 2,659,400 0
09-Mar-2026 51.00 54.00 46.00 53.00 6,531,500 0
06-Mar-2026 51.00 53.00 47.00 51.00 2,729,000 0
05-Mar-2026 54.00 57.00 51.00 52.00 11,923,400 0
04-Mar-2026 62.00 62.00 53.00 55.00 19,704,800 0
03-Mar-2026 52.00 57.00 52.00 57.00 26,187,300 0
02-Mar-2026 50.00 54.00 47.00 52.00 8,348,300 0
27-Feb-2026 53.00 53.00 49.00 51.00 3,863,200 0
26-Feb-2026 53.00 53.00 51.00 51.00 3,036,200 0
25-Feb-2026 51.00 53.00 50.00 52.00 3,515,400 0
24-Feb-2026 53.00 53.00 50.00 51.00 6,184,500 0
23-Feb-2026 54.00 54.00 51.00 52.00 3,830,700 0
20-Feb-2026 53.00 54.00 51.00 53.00 2,895,300 0
19-Feb-2026 55.00 55.00 52.00 54.00 3,498,600 0
18-Feb-2026 54.00 56.00 53.00 54.00 3,502,400 0
13-Feb-2026 56.00 56.00 53.00 55.00 3,323,800 0
12-Feb-2026 60.00 60.00 54.00 55.00 7,771,800 0
11-Feb-2026 51.00 55.00 50.00 55.00 17,120,100 0
10-Feb-2026 50.00 53.00 48.00 50.00 7,215,000 0
09-Feb-2026 52.00 52.00 47.00 51.00 35,781,000 0
06-Feb-2026 57.00 57.00 52.00 52.00 13,193,000 0
05-Feb-2026 57.00 59.00 55.00 57.00 3,398,000 0
04-Feb-2026 58.00 60.00 57.00 57.00 2,715,200 0
03-Feb-2026 56.00 61.00 55.00 57.00 6,268,700 0
02-Feb-2026 62.00 65.00 57.00 57.00 9,182,900 0
30-Jan-2026 67.00 67.00 61.00 62.00 3,906,500 0
29-Jan-2026 62.00 62.00 56.00 61.00 15,387,000 0
28-Jan-2026 67.00 69.00 62.00 62.00 8,444,800 0
27-Jan-2026 67.00 68.00 66.00 68.00 3,691,300 0
26-Jan-2026 67.00 69.00 66.00 66.00 6,548,900 0
23-Jan-2026 70.00 70.00 66.00 67.00 10,929,000 0
22-Jan-2026 73.00 75.00 69.00 70.00 8,687,000 0
21-Jan-2026 84.00 85.00 71.00 72.00 33,636,600 0
20-Jan-2026 72.00 78.00 72.00 78.00 44,936,100 0
19-Jan-2026 69.00 72.00 65.00 71.00 20,951,700 0
15-Jan-2026 68.00 69.00 65.00 67.00 9,366,900 0
14-Jan-2026 70.00 71.00 66.00 67.00 12,701,000 0
13-Jan-2026 70.00 70.00 66.00 67.00 8,314,300 0
12-Jan-2026 73.00 74.00 68.00 69.00 17,116,200 0
09-Jan-2026 71.00 73.00 69.00 71.00 5,427,400 0
08-Jan-2026 70.00 72.00 69.00 71.00 9,326,100 0
07-Jan-2026 74.00 74.00 70.00 71.00 17,805,300 0
06-Jan-2026 72.00 75.00 70.00 74.00 15,264,400 0
05-Jan-2026 71.00 73.00 69.00 71.00 10,890,000 0
02-Jan-2026 75.00 77.00 69.00 72.00 10,860,400 0
30-Dec-2025 74.00 74.00 69.00 72.00 16,072,600 0
29-Dec-2025 73.00 73.00 66.00 68.00 23,449,800 0
24-Dec-2025 74.00 75.00 71.00 73.00 7,128,200 0
23-Dec-2025 80.00 80.00 73.00 74.00 15,796,200 0
22-Dec-2025 82.00 87.00 75.00 78.00 20,003,800 0
19-Dec-2025 88.00 92.00 79.00 82.00 47,019,000 0
18-Dec-2025 84.00 84.00 79.00 84.00 43,751,600 0
17-Dec-2025 77.00 77.00 71.00 77.00 31,709,800 0
16-Dec-2025 65.00 70.00 65.00 70.00 25,111,400 0
15-Dec-2025 67.00 68.00 61.00 64.00 44,075,100 0
12-Dec-2025 68.00 72.00 63.00 67.00 39,135,200 0
11-Dec-2025 74.00 75.00 67.00 67.00 110,913,800 0
10-Dec-2025 74.00 75.00 74.00 74.00 21,442,000 0